Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,870.00 | 8,070.00 | 7,870.00 | 7,990.00 | 7,363.84 | 45,279 |
| 2024-10-25 | 7,960.00 | 8,010.00 | 7,810.00 | 7,900.00 | 7,280.89 | 53,833 |
| 2024-10-24 | 7,980.00 | 7,990.00 | 7,920.00 | 7,950.00 | 7,326.97 | 30,064 |
| 2024-10-23 | 8,010.00 | 8,170.00 | 7,940.00 | 7,960.00 | 7,336.19 | 50,263 |
| 2024-10-22 | 8,180.00 | 8,180.00 | 7,980.00 | 8,040.00 | 7,409.92 | 45,322 |
| 2024-10-21 | 8,140.00 | 8,250.00 | 8,110.00 | 8,130.00 | 7,492.87 | 32,523 |
| 2024-10-18 | 8,100.00 | 8,250.00 | 8,080.00 | 8,180.00 | 7,538.95 | 70,471 |
| 2024-10-17 | 8,010.00 | 8,110.00 | 8,010.00 | 8,070.00 | 7,437.57 | 24,582 |
| 2024-10-16 | 8,050.00 | 8,090.00 | 7,970.00 | 8,010.00 | 7,382.27 | 19,192 |
| 2024-10-15 | 8,000.00 | 8,050.00 | 8,000.00 | 8,020.00 | 7,391.49 | 18,320 |
| 2024-10-14 | 8,030.00 | 8,070.00 | 7,990.00 | 8,030.00 | 7,400.70 | 18,726 |
| 2024-10-11 | 8,030.00 | 8,060.00 | 7,980.00 | 8,030.00 | 7,400.70 | 26,937 |
| 2024-10-10 | 8,020.00 | 8,070.00 | 7,950.00 | 8,030.00 | 7,400.70 | 33,038 |
| 2024-10-08 | 7,950.00 | 8,040.00 | 7,940.00 | 8,020.00 | 7,391.49 | 29,764 |
| 2024-10-07 | 7,940.00 | 8,020.00 | 7,920.00 | 8,020.00 | 7,391.49 | 29,292 |
| 2024-10-04 | 8,030.00 | 8,080.00 | 7,920.00 | 7,940.00 | 7,317.76 | 45,656 |
| 2024-10-02 | 7,950.00 | 8,000.00 | 7,850.00 | 7,990.00 | 7,363.84 | 59,316 |
| 2024-09-30 | 8,090.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,373.05 | 48,699 |
| 2024-09-27 | 8,160.00 | 8,170.00 | 8,090.00 | 8,090.00 | 7,456.00 | 46,963 |
| 2024-09-26 | 8,090.00 | 8,170.00 | 8,090.00 | 8,140.00 | 7,502.08 | 62,878 |
| 2024-09-25 | 8,150.00 | 8,230.00 | 8,090.00 | 8,090.00 | 7,456.00 | 54,605 |
| 2024-09-24 | 8,200.00 | 8,210.00 | 8,090.00 | 8,150.00 | 7,511.30 | 43,992 |
| 2024-09-23 | 8,370.00 | 8,370.00 | 8,130.00 | 8,200.00 | 7,557.38 | 45,212 |
| 2024-09-20 | 8,240.00 | 8,600.00 | 8,180.00 | 8,230.00 | 7,585.03 | 155,582 |
| 2024-09-19 | 8,060.00 | 8,690.00 | 8,060.00 | 8,170.00 | 7,529.73 | 230,005 |
| 2024-09-13 | 8,160.00 | 8,160.00 | 8,060.00 | 8,100.00 | 7,465.22 | 16,847 |
| 2024-09-12 | 8,050.00 | 8,140.00 | 8,040.00 | 8,140.00 | 7,502.08 | 15,454 |
| 2024-09-11 | 8,070.00 | 8,150.00 | 8,000.00 | 8,010.00 | 7,382.27 | 23,086 |
| 2024-09-10 | 8,110.00 | 8,160.00 | 8,010.00 | 8,050.00 | 7,419.14 | 26,077 |
| 2024-09-09 | 7,980.00 | 8,190.00 | 7,920.00 | 8,130.00 | 7,492.87 | 33,508 |
| 2024-09-06 | 8,200.00 | 8,220.00 | 8,070.00 | 8,100.00 | 7,465.22 | 64,399 |
| 2024-09-05 | 8,250.00 | 8,280.00 | 8,100.00 | 8,190.00 | 7,548.16 | 66,311 |
| 2024-09-04 | 8,200.00 | 8,300.00 | 8,170.00 | 8,190.00 | 7,548.16 | 62,937 |
| 2024-09-03 | 8,390.00 | 8,450.00 | 8,280.00 | 8,450.00 | 7,787.79 | 33,023 |
| 2024-09-02 | 8,300.00 | 8,340.00 | 8,150.00 | 8,330.00 | 7,677.19 | 37,186 |
| 2024-08-30 | 8,210.00 | 8,300.00 | 8,210.00 | 8,280.00 | 7,631.11 | 21,921 |
| 2024-08-29 | 8,290.00 | 8,330.00 | 8,180.00 | 8,240.00 | 7,594.25 | 74,390 |
| 2024-08-28 | 8,430.00 | 8,470.00 | 8,270.00 | 8,330.00 | 7,677.19 | 74,746 |
| 2024-08-27 | 8,550.00 | 8,550.00 | 8,400.00 | 8,430.00 | 7,769.36 | 44,387 |
| 2024-08-26 | 8,690.00 | 8,690.00 | 8,470.00 | 8,490.00 | 7,824.65 | 66,048 |
| 2024-08-23 | 8,500.00 | 8,650.00 | 8,490.00 | 8,610.00 | 7,935.25 | 46,579 |
| 2024-08-22 | 8,740.00 | 8,830.00 | 8,490.00 | 8,560.00 | 7,889.17 | 85,375 |
| 2024-08-21 | 8,470.00 | 8,720.00 | 8,430.00 | 8,720.00 | 8,036.63 | 121,304 |
| 2024-08-20 | 8,500.00 | 8,530.00 | 8,370.00 | 8,490.00 | 7,824.65 | 60,937 |
| 2024-08-19 | 8,550.00 | 8,620.00 | 8,440.00 | 8,450.00 | 7,787.79 | 44,259 |
| 2024-08-16 | 8,550.00 | 8,600.00 | 8,400.00 | 8,550.00 | 7,879.95 | 87,106 |
| 2024-08-14 | 8,460.00 | 8,570.00 | 8,410.00 | 8,530.00 | 7,861.52 | 41,038 |
| 2024-08-13 | 8,530.00 | 8,570.00 | 8,370.00 | 8,450.00 | 7,787.79 | 47,219 |
| 2024-08-12 | 8,600.00 | 8,670.00 | 8,480.00 | 8,570.00 | 7,898.38 | 53,875 |
| 2024-08-09 | 8,460.00 | 8,700.00 | 8,460.00 | 8,530.00 | 7,861.52 | 77,056 |
| 2024-08-08 | 8,450.00 | 8,490.00 | 8,240.00 | 8,390.00 | 7,732.49 | 52,034 |
| 2024-08-07 | 8,110.00 | 8,560.00 | 8,100.00 | 8,490.00 | 7,824.65 | 96,193 |
| 2024-08-06 | 7,870.00 | 8,260.00 | 7,840.00 | 8,110.00 | 7,474.43 | 227,190 |
| 2024-08-05 | 8,570.00 | 8,630.00 | 7,610.00 | 7,910.00 | 7,290.11 | 473,543 |
| 2024-08-02 | 9,000.00 | 9,000.00 | 8,660.00 | 8,740.00 | 8,055.06 | 213,292 |
| 2024-08-01 | 8,950.00 | 9,180.00 | 8,950.00 | 9,100.00 | 8,386.85 | 174,086 |
| 2024-07-31 | 9,010.00 | 10,000.00 | 8,910.00 | 9,110.00 | 8,396.07 | 1,893,735 |
| 2024-07-30 | 8,670.00 | 8,970.00 | 8,570.00 | 8,860.00 | 8,165.66 | 242,626 |
| 2024-07-29 | 8,700.00 | 8,840.00 | 8,660.00 | 8,680.00 | 7,999.76 | 53,442 |
| 2024-07-26 | 8,590.00 | 8,740.00 | 8,590.00 | 8,690.00 | 8,008.98 | 47,105 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 350.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.